symbol stringclasses 44
values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
PEP | 1,745,950,860 | 133.949997 | 133.979996 | 133.869995 | 133.880005 | 7,802 |
PEP | 1,745,950,920 | 133.895004 | 133.910004 | 133.869995 | 133.880005 | 5,203 |
PEP | 1,745,950,980 | 133.884995 | 133.940002 | 133.880005 | 133.889999 | 9,376 |
PEP | 1,745,951,040 | 133.904999 | 133.904999 | 133.835007 | 133.854996 | 9,597 |
PEP | 1,745,951,100 | 133.864105 | 133.864105 | 133.807495 | 133.820007 | 7,490 |
PEP | 1,745,951,160 | 133.809998 | 133.869995 | 133.809998 | 133.820007 | 8,002 |
PEP | 1,745,951,220 | 133.807495 | 133.860001 | 133.800003 | 133.845001 | 8,752 |
PEP | 1,745,951,280 | 133.839996 | 133.919998 | 133.830002 | 133.868896 | 9,133 |
PEP | 1,745,951,340 | 133.875 | 133.910004 | 133.858597 | 133.910004 | 10,370 |
PEP | 1,745,951,400 | 133.901596 | 133.960007 | 133.901596 | 133.955002 | 6,934 |
PEP | 1,745,951,460 | 133.949997 | 133.949997 | 133.889999 | 133.889999 | 8,610 |
PEP | 1,745,951,520 | 133.880005 | 133.889999 | 133.800003 | 133.839996 | 10,421 |
PEP | 1,745,951,580 | 133.839996 | 133.864502 | 133.820007 | 133.830399 | 6,307 |
PEP | 1,745,951,640 | 133.850006 | 133.889999 | 133.850006 | 133.875 | 5,438 |
PEP | 1,745,951,700 | 133.860001 | 133.889999 | 133.860001 | 133.889999 | 8,528 |
PEP | 1,745,951,760 | 133.889999 | 133.925003 | 133.889999 | 133.925003 | 6,318 |
PEP | 1,745,951,820 | 133.929993 | 133.944 | 133.889999 | 133.944 | 7,161 |
PEP | 1,745,951,880 | 133.929993 | 133.979996 | 133.925003 | 133.949997 | 8,651 |
PEP | 1,745,951,940 | 133.940002 | 133.949997 | 133.870102 | 133.889999 | 7,192 |
PEP | 1,745,952,000 | 133.889999 | 133.899994 | 133.850006 | 133.877197 | 10,542 |
PEP | 1,745,952,060 | 133.862701 | 133.914993 | 133.839996 | 133.914993 | 14,321 |
PEP | 1,745,952,120 | 133.910797 | 133.914993 | 133.895004 | 133.904999 | 5,456 |
PEP | 1,745,952,180 | 133.889999 | 133.910004 | 133.839996 | 133.854996 | 9,886 |
PEP | 1,745,952,240 | 133.850006 | 133.880005 | 133.850006 | 133.850006 | 9,745 |
PEP | 1,745,952,300 | 133.839996 | 133.839996 | 133.744995 | 133.755005 | 8,621 |
PEP | 1,745,952,360 | 133.759995 | 133.809998 | 133.75 | 133.809601 | 11,209 |
PEP | 1,745,952,420 | 133.785004 | 133.830002 | 133.785004 | 133.830002 | 14,123 |
PEP | 1,745,952,480 | 133.839996 | 133.869995 | 133.839996 | 133.854996 | 12,072 |
PEP | 1,745,952,540 | 133.850006 | 133.850006 | 133.784302 | 133.800003 | 7,592 |
PEP | 1,745,952,600 | 133.770004 | 133.7733 | 133.699997 | 133.720001 | 15,443 |
PEP | 1,745,952,660 | 133.727905 | 133.800003 | 133.717499 | 133.759995 | 8,244 |
PEP | 1,745,952,720 | 133.75 | 133.779999 | 133.735703 | 133.774994 | 5,646 |
PEP | 1,745,952,780 | 133.774994 | 133.809998 | 133.759995 | 133.809998 | 10,052 |
PEP | 1,745,952,840 | 133.824997 | 134.005005 | 133.809998 | 133.990005 | 61,789 |
PEP | 1,745,952,900 | 134 | 134.089996 | 133.949997 | 134.080002 | 21,691 |
PEP | 1,745,952,960 | 134.095001 | 134.100006 | 134.014999 | 134.059998 | 12,483 |
PEP | 1,745,953,020 | 134.044998 | 134.110001 | 134.030106 | 134.095001 | 17,229 |
PEP | 1,745,953,080 | 134.089996 | 134.110001 | 134.014999 | 134.014999 | 12,617 |
PEP | 1,745,953,140 | 133.9758 | 134.044998 | 133.973694 | 134.044998 | 6,391 |
PEP | 1,745,953,200 | 134.052505 | 134.059998 | 134.014999 | 134.059998 | 8,925 |
PEP | 1,745,953,260 | 134.110001 | 134.169998 | 134.110001 | 134.124405 | 10,456 |
PEP | 1,745,953,320 | 134.160004 | 134.160004 | 134.089996 | 134.104996 | 12,233 |
PEP | 1,745,953,380 | 134.100006 | 134.110001 | 134.059998 | 134.080002 | 7,584 |
PEP | 1,745,953,440 | 134.080002 | 134.110001 | 134.059998 | 134.065002 | 7,248 |
PEP | 1,745,953,500 | 134.050003 | 134.080002 | 134.016998 | 134.080002 | 8,405 |
PEP | 1,745,953,560 | 134.080002 | 134.110001 | 134.059998 | 134.085007 | 6,542 |
PEP | 1,745,953,620 | 134.085007 | 134.179993 | 134.085007 | 134.179993 | 11,303 |
PEP | 1,745,953,680 | 134.187195 | 134.187195 | 134.132599 | 134.139999 | 6,009 |
PEP | 1,745,953,740 | 134.130005 | 134.149902 | 134.089996 | 134.110001 | 13,016 |
PEP | 1,745,953,800 | 134.125 | 134.147003 | 134.095001 | 134.095001 | 9,766 |
PEP | 1,745,953,860 | 134.100006 | 134.149994 | 134.100006 | 134.139999 | 6,761 |
PEP | 1,745,953,920 | 134.139999 | 134.149994 | 134.110001 | 134.125 | 8,960 |
PEP | 1,745,953,980 | 134.110001 | 134.134995 | 134.110001 | 134.123001 | 5,732 |
PEP | 1,745,954,040 | 134.139999 | 134.206604 | 134.110001 | 134.130005 | 24,939 |
PEP | 1,745,954,100 | 134.125 | 134.202103 | 134.110001 | 134.190002 | 64,113 |
PEP | 1,745,954,160 | 134.199997 | 134.240906 | 134.179993 | 134.229996 | 6,374 |
PEP | 1,745,954,220 | 134.240005 | 134.244995 | 134.181 | 134.195007 | 8,880 |
PEP | 1,745,954,280 | 134.240005 | 134.240005 | 134.175003 | 134.190002 | 9,852 |
PEP | 1,745,954,340 | 134.173798 | 134.259995 | 134.171097 | 134.223801 | 22,237 |
PEP | 1,745,954,400 | 134.25 | 134.274994 | 134.219299 | 134.245605 | 15,362 |
PEP | 1,745,954,460 | 134.25 | 134.300003 | 134.229996 | 134.279999 | 14,679 |
PEP | 1,745,954,520 | 134.264999 | 134.289993 | 134.251007 | 134.289993 | 15,330 |
PEP | 1,745,954,580 | 134.285004 | 134.339996 | 134.285004 | 134.300003 | 19,969 |
PEP | 1,745,954,640 | 134.315002 | 134.339996 | 134.309998 | 134.320007 | 7,196 |
PEP | 1,745,954,700 | 134.309998 | 134.330002 | 134.235001 | 134.259995 | 28,900 |
PEP | 1,745,954,760 | 134.259995 | 134.335007 | 134.225006 | 134.335007 | 13,554 |
PEP | 1,745,954,820 | 134.335007 | 134.339996 | 134.289993 | 134.320007 | 14,683 |
PEP | 1,745,954,880 | 134.309998 | 134.309998 | 134.258606 | 134.289993 | 43,195 |
PEP | 1,745,954,940 | 134.300003 | 134.345001 | 134.300003 | 134.335007 | 17,296 |
PEP | 1,745,955,000 | 134.350006 | 134.389999 | 134.339996 | 134.350006 | 18,930 |
PEP | 1,745,955,060 | 134.300003 | 134.309998 | 134.240005 | 134.25 | 8,196 |
PEP | 1,745,955,120 | 134.240997 | 134.259995 | 134.220001 | 134.235001 | 10,695 |
PEP | 1,745,955,180 | 134.210999 | 134.267899 | 134.199997 | 134.25 | 7,024 |
PEP | 1,745,955,240 | 134.229996 | 134.240005 | 134.220001 | 134.229996 | 8,563 |
PEP | 1,745,955,300 | 134.199997 | 134.25 | 134.199997 | 134.25 | 12,682 |
PEP | 1,745,955,360 | 134.240005 | 134.279999 | 134.220001 | 134.240005 | 18,082 |
PEP | 1,745,955,420 | 134.255005 | 134.279999 | 134.25 | 134.270004 | 11,215 |
PEP | 1,745,955,480 | 134.259995 | 134.320007 | 134.259995 | 134.320007 | 22,554 |
PEP | 1,745,955,540 | 134.324997 | 134.324997 | 134.274994 | 134.279999 | 8,471 |
PEP | 1,745,955,600 | 134.279999 | 134.279999 | 134.229996 | 134.270004 | 10,456 |
PEP | 1,745,955,660 | 134.270004 | 134.270004 | 134.190002 | 134.220001 | 22,571 |
PEP | 1,745,955,720 | 134.240005 | 134.259995 | 134.210007 | 134.240005 | 11,137 |
PEP | 1,745,955,780 | 134.240005 | 134.250397 | 134.220001 | 134.220001 | 15,705 |
PEP | 1,745,955,840 | 134.220001 | 134.25 | 134.199997 | 134.240005 | 9,106 |
PEP | 1,745,955,900 | 134.229996 | 134.279999 | 134.220001 | 134.259995 | 14,342 |
PEP | 1,745,955,960 | 134.274994 | 134.324997 | 134.264999 | 134.307907 | 166,792 |
PEP | 1,745,956,020 | 134.302002 | 134.330002 | 134.240005 | 134.261597 | 18,401 |
PEP | 1,745,956,080 | 134.279999 | 134.294998 | 134.259995 | 134.274994 | 12,524 |
PEP | 1,745,956,140 | 134.270004 | 134.289902 | 134.25 | 134.279999 | 11,752 |
PEP | 1,745,956,200 | 134.289993 | 134.440002 | 134.289993 | 134.315002 | 47,022 |
PEP | 1,745,956,260 | 134.320007 | 134.380005 | 134.320007 | 134.369995 | 21,107 |
PEP | 1,745,956,320 | 134.380005 | 134.380005 | 134.259995 | 134.270004 | 24,569 |
PEP | 1,745,956,380 | 134.270004 | 134.335007 | 134.259995 | 134.320007 | 39,007 |
PEP | 1,745,956,440 | 134.320007 | 134.389999 | 134.270004 | 134.279999 | 40,395 |
PEP | 1,745,956,500 | 134.300003 | 134.300003 | 134.160004 | 134.235001 | 57,397 |
PEP | 1,745,956,560 | 134.235001 | 134.324997 | 134.235001 | 134.304993 | 49,556 |
PEP | 1,745,956,620 | 134.304993 | 134.440002 | 134.304993 | 134.369995 | 60,634 |
PEP | 1,745,956,680 | 134.380005 | 134.410004 | 134.350006 | 134.395004 | 63,846 |
PEP | 1,745,956,740 | 134.399994 | 134.460007 | 134.270004 | 134.289993 | 242,507 |
PEP | 1,746,019,800 | 135.554993 | 135.899994 | 135.429993 | 135.490005 | 228,117 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.